ケミプロ化成(4960)の株価時系列情報
ケミプロ化成(4960)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 222 | 225 | 219 | 219 | 16,000 |
| 2006/12/28 | 216 | 220 | 216 | 220 | 11,000 |
| 2006/12/27 | 220 | 220 | 215 | 217 | 21,000 |
| 2006/12/26 | 212 | 218 | 212 | 218 | 17,000 |
| 2006/12/25 | 218 | 219 | 215 | 215 | 17,000 |
| 2006/12/22 | 216 | 223 | 215 | 218 | 47,000 |
| 2006/12/21 | 225 | 226 | 218 | 218 | 40,000 |
| 2006/12/20 | 230 | 231 | 225 | 226 | 67,000 |
| 2006/12/19 | 235 | 237 | 234 | 234 | 10,000 |
| 2006/12/18 | 233 | 236 | 232 | 236 | 30,000 |
| 2006/12/15 | 241 | 241 | 237 | 237 | 18,000 |
| 2006/12/14 | 240 | 240 | 236 | 240 | 50,000 |
| 2006/12/13 | 235 | 236 | 231 | 236 | 23,000 |
| 2006/12/12 | 246 | 246 | 232 | 235 | 59,000 |
| 2006/12/11 | 251 | 255 | 244 | 244 | 65,000 |
| 2006/12/08 | 243 | 245 | 238 | 241 | 116,000 |
| 2006/12/07 | 217 | 234 | 217 | 234 | 71,000 |
| 2006/12/06 | 212 | 220 | 212 | 217 | 19,000 |
| 2006/12/05 | 211 | 218 | 211 | 212 | 33,000 |
| 2006/12/04 | 218 | 218 | 201 | 211 | 60,000 |
| 2006/12/01 | 217 | 219 | 217 | 218 | 17,000 |
| 2006/11/30 | 217 | 220 | 216 | 217 | 17,000 |
| 2006/11/29 | 210 | 217 | 210 | 217 | 38,000 |
| 2006/11/28 | 210 | 212 | 203 | 210 | 31,000 |
| 2006/11/27 | 205 | 209 | 205 | 207 | 16,000 |
| 2006/11/24 | 212 | 212 | 208 | 211 | 12,000 |
| 2006/11/22 | 198 | 214 | 195 | 214 | 37,000 |
| 2006/11/21 | 214 | 230 | 205 | 208 | 78,000 |
| 2006/11/20 | 231 | 231 | 216 | 218 | 48,000 |
| 2006/11/17 | 238 | 238 | 226 | 231 | 22,000 |
| 2006/11/16 | 240 | 240 | 238 | 238 | 26,000 |
| 2006/11/15 | 242 | 245 | 240 | 240 | 32,000 |
| 2006/11/14 | 241 | 245 | 240 | 245 | 16,000 |
| 2006/11/13 | 243 | 243 | 241 | 242 | 14,000 |
| 2006/11/10 | 243 | 250 | 237 | 245 | 52,000 |
| 2006/11/09 | 242 | 244 | 240 | 243 | 21,000 |
| 2006/11/08 | 248 | 248 | 242 | 242 | 31,000 |
| 2006/11/07 | 247 | 250 | 247 | 248 | 14,000 |
| 2006/11/06 | 249 | 252 | 247 | 247 | 32,000 |
| 2006/11/02 | 251 | 253 | 248 | 249 | 33,000 |
| 2006/11/01 | 254 | 254 | 250 | 251 | 34,000 |
| 2006/10/31 | 253 | 256 | 250 | 253 | 52,000 |
| 2006/10/30 | 256 | 256 | 249 | 254 | 60,000 |
| 2006/10/27 | 268 | 272 | 258 | 263 | 112,000 |
| 2006/10/26 | 270 | 290 | 256 | 266 | 357,000 |
| 2006/10/25 | 271 | 273 | 262 | 270 | 77,000 |
| 2006/10/24 | 271 | 274 | 264 | 272 | 57,000 |
| 2006/10/23 | 260 | 265 | 258 | 262 | 63,000 |
| 2006/10/20 | 260 | 261 | 258 | 260 | 31,000 |
| 2006/10/19 | 264 | 265 | 259 | 259 | 36,000 |
| 2006/10/18 | 250 | 280 | 247 | 269 | 261,000 |
| 2006/10/17 | 246 | 250 | 246 | 250 | 41,000 |
| 2006/10/16 | 245 | 248 | 245 | 246 | 17,000 |
| 2006/10/13 | 243 | 248 | 242 | 244 | 10,000 |
| 2006/10/12 | 244 | 245 | 244 | 245 | 7,000 |
| 2006/10/11 | 245 | 245 | 241 | 241 | 9,000 |
| 2006/10/10 | 249 | 249 | 246 | 246 | 9,000 |
| 2006/10/06 | 249 | 249 | 244 | 248 | 4,000 |
| 2006/10/05 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/10/04 | 245 | 245 | 244 | 245 | 3,000 |
| 2006/10/03 | 244 | 244 | 244 | 244 | 3,000 |
| 2006/10/02 | 242 | 248 | 242 | 248 | 5,000 |
| 2006/09/29 | 245 | 245 | 241 | 241 | 5,000 |
| 2006/09/28 | 242 | 245 | 236 | 245 | 16,000 |
| 2006/09/27 | 246 | 246 | 242 | 242 | 3,000 |
| 2006/09/26 | 240 | 244 | 237 | 244 | 12,000 |
| 2006/09/25 | 248 | 248 | 240 | 245 | 35,000 |
| 2006/09/22 | 245 | 248 | 244 | 248 | 11,000 |
| 2006/09/21 | 250 | 250 | 247 | 247 | 6,000 |
| 2006/09/20 | 247 | 249 | 247 | 247 | 14,000 |
| 2006/09/19 | 250 | 250 | 246 | 246 | 30,000 |
| 2006/09/15 | 257 | 257 | 246 | 249 | 41,000 |
| 2006/09/14 | 269 | 269 | 260 | 260 | 15,000 |
| 2006/09/13 | 269 | 271 | 262 | 268 | 22,000 |
| 2006/09/12 | 270 | 270 | 263 | 270 | 27,000 |
| 2006/09/11 | 270 | 271 | 270 | 271 | 12,000 |
| 2006/09/08 | 272 | 272 | 271 | 271 | 8,000 |
| 2006/09/07 | 273 | 273 | 272 | 272 | 3,000 |
| 2006/09/06 | 277 | 277 | 274 | 274 | 12,000 |
| 2006/09/05 | 268 | 280 | 268 | 279 | 58,000 |
| 2006/09/04 | 266 | 270 | 266 | 268 | 10,000 |
| 2006/09/01 | 270 | 270 | 268 | 268 | 6,000 |
| 2006/08/31 | 269 | 270 | 268 | 268 | 8,000 |
| 2006/08/30 | 266 | 270 | 266 | 270 | 3,000 |
| 2006/08/29 | 267 | 269 | 265 | 269 | 8,000 |
| 2006/08/28 | 271 | 271 | 268 | 268 | 19,000 |
| 2006/08/25 | 264 | 271 | 264 | 268 | 17,000 |
| 2006/08/24 | 269 | 269 | 264 | 264 | 6,000 |
| 2006/08/23 | 271 | 271 | 267 | 267 | 4,000 |
| 2006/08/22 | 272 | 275 | 270 | 272 | 32,000 |
| 2006/08/21 | 274 | 275 | 271 | 275 | 30,000 |
| 2006/08/18 | 275 | 279 | 271 | 273 | 16,000 |
| 2006/08/17 | 273 | 279 | 271 | 272 | 29,000 |
| 2006/08/16 | 264 | 274 | 263 | 271 | 59,000 |
| 2006/08/15 | 257 | 264 | 257 | 262 | 35,000 |
| 2006/08/14 | 255 | 259 | 255 | 259 | 13,000 |
| 2006/08/11 | 259 | 259 | 253 | 255 | 9,000 |
| 2006/08/10 | 255 | 260 | 251 | 254 | 31,000 |
| 2006/08/09 | 245 | 260 | 245 | 260 | 64,000 |
| 2006/08/08 | 245 | 248 | 241 | 245 | 70,000 |
| 2006/08/07 | 260 | 261 | 251 | 255 | 54,000 |
| 2006/08/04 | 260 | 263 | 257 | 263 | 70,000 |
| 2006/08/03 | 267 | 273 | 259 | 266 | 149,000 |
| 2006/08/02 | 265 | 265 | 260 | 264 | 44,000 |
| 2006/08/01 | 267 | 267 | 265 | 267 | 23,000 |
| 2006/07/31 | 268 | 268 | 265 | 267 | 61,000 |
| 2006/07/28 | 264 | 268 | 261 | 268 | 39,000 |
| 2006/07/27 | 271 | 275 | 259 | 268 | 97,000 |
| 2006/07/26 | 288 | 288 | 280 | 281 | 20,000 |
| 2006/07/25 | 292 | 292 | 281 | 287 | 15,000 |
| 2006/07/24 | 295 | 295 | 287 | 287 | 17,000 |
| 2006/07/21 | 297 | 300 | 295 | 296 | 29,000 |
| 2006/07/20 | 291 | 310 | 291 | 306 | 41,000 |
| 2006/07/19 | 284 | 286 | 281 | 286 | 24,000 |
| 2006/07/18 | 296 | 296 | 270 | 280 | 63,000 |
| 2006/07/14 | 296 | 304 | 293 | 298 | 38,000 |
| 2006/07/13 | 291 | 305 | 290 | 296 | 65,000 |
| 2006/07/12 | 327 | 327 | 303 | 306 | 71,000 |
| 2006/07/11 | 332 | 335 | 321 | 322 | 66,000 |
| 2006/07/10 | 329 | 337 | 328 | 332 | 44,000 |
| 2006/07/07 | 352 | 352 | 332 | 334 | 57,000 |
| 2006/07/06 | 338 | 344 | 338 | 344 | 45,000 |
| 2006/07/05 | 367 | 367 | 340 | 340 | 228,000 |
| 2006/07/04 | 360 | 364 | 340 | 363 | 210,000 |
| 2006/07/03 | 344 | 360 | 336 | 350 | 169,000 |
| 2006/06/30 | 330 | 351 | 330 | 340 | 386,000 |
| 2006/06/29 | 320 | 328 | 320 | 328 | 38,000 |
| 2006/06/28 | 318 | 328 | 311 | 320 | 160,000 |
| 2006/06/27 | 342 | 346 | 325 | 325 | 379,000 |
| 2006/06/26 | 371 | 383 | 361 | 362 | 1,610,000 |
| 2006/06/23 | 350 | 350 | 328 | 350 | 666,000 |
| 2006/06/22 | 270 | 273 | 268 | 270 | 9,000 |
| 2006/06/21 | 280 | 280 | 268 | 270 | 15,000 |
| 2006/06/20 | 280 | 280 | 279 | 279 | 18,000 |
| 2006/06/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/16 | 272 | 283 | 272 | 275 | 21,000 |
| 2006/06/15 | 278 | 282 | 278 | 280 | 10,000 |
| 2006/06/14 | 279 | 284 | 267 | 280 | 30,000 |
| 2006/06/13 | 280 | 285 | 275 | 275 | 36,000 |
| 2006/06/12 | 277 | 281 | 274 | 274 | 6,000 |
| 2006/06/09 | 252 | 262 | 252 | 262 | 25,000 |
| 2006/06/08 | 264 | 265 | 255 | 255 | 9,000 |
| 2006/06/07 | 269 | 279 | 269 | 279 | 6,000 |
| 2006/06/06 | 265 | 270 | 260 | 270 | 10,000 |
| 2006/06/05 | 260 | 265 | 251 | 265 | 55,000 |
| 2006/06/02 | 281 | 281 | 241 | 270 | 66,000 |
| 2006/06/01 | 280 | 294 | 270 | 271 | 52,000 |
| 2006/05/31 | 310 | 310 | 300 | 305 | 9,000 |
| 2006/05/30 | 325 | 330 | 310 | 310 | 13,000 |
| 2006/05/29 | 338 | 338 | 325 | 325 | 15,000 |
| 2006/05/26 | 345 | 345 | 337 | 342 | 4,000 |
| 2006/05/25 | 350 | 350 | 341 | 341 | 55,000 |
| 2006/05/24 | 356 | 356 | 350 | 350 | 17,000 |
| 2006/05/23 | 360 | 360 | 357 | 357 | 9,000 |
| 2006/05/22 | 355 | 368 | 355 | 358 | 4,000 |
| 2006/05/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2006/05/18 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/05/17 | 361 | 365 | 355 | 365 | 14,000 |
| 2006/05/16 | 375 | 375 | 361 | 361 | 7,000 |
| 2006/05/15 | 358 | 365 | 358 | 365 | 4,000 |
| 2006/05/12 | 380 | 380 | 366 | 368 | 15,000 |
| 2006/05/11 | 387 | 390 | 385 | 388 | 10,000 |
| 2006/05/10 | 390 | 390 | 388 | 388 | 2,000 |
| 2006/05/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/05/08 | 380 | 390 | 380 | 390 | 2,000 |
| 2006/05/02 | 385 | 387 | 385 | 387 | 2,000 |
| 2006/05/01 | 384 | 390 | 384 | 384 | 9,000 |
| 2006/04/28 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/04/27 | 388 | 388 | 384 | 384 | 6,000 |
| 2006/04/26 | 389 | 389 | 389 | 389 | 1,000 |
| 2006/04/25 | 376 | 376 | 376 | 376 | 7,000 |
| 2006/04/24 | 382 | 382 | 375 | 375 | 10,000 |
| 2006/04/21 | 388 | 390 | 388 | 388 | 14,000 |
| 2006/04/20 | 390 | 393 | 390 | 390 | 16,000 |
| 2006/04/19 | 400 | 400 | 389 | 389 | 20,000 |
| 2006/04/18 | 386 | 406 | 386 | 406 | 6,000 |
| 2006/04/17 | 405 | 405 | 396 | 396 | 4,000 |
| 2006/04/14 | 405 | 405 | 405 | 405 | 6,000 |
| 2006/04/13 | 408 | 408 | 402 | 405 | 10,000 |
| 2006/04/12 | 408 | 410 | 408 | 408 | 9,000 |
| 2006/04/11 | 412 | 412 | 407 | 407 | 3,000 |
| 2006/04/10 | 411 | 411 | 410 | 410 | 10,000 |
| 2006/04/07 | 417 | 417 | 411 | 411 | 13,000 |
| 2006/04/06 | 422 | 422 | 416 | 417 | 4,000 |
| 2006/04/05 | 411 | 425 | 411 | 412 | 9,000 |
| 2006/04/04 | 406 | 410 | 405 | 407 | 9,000 |
| 2006/04/03 | 410 | 410 | 406 | 406 | 6,000 |
| 2006/03/31 | 402 | 410 | 402 | 410 | 6,000 |
| 2006/03/30 | 405 | 405 | 395 | 405 | 13,000 |
| 2006/03/29 | 398 | 407 | 393 | 407 | 20,000 |
| 2006/03/28 | 410 | 410 | 400 | 400 | 5,000 |
| 2006/03/27 | 405 | 409 | 405 | 407 | 16,000 |
| 2006/03/24 | 413 | 416 | 410 | 410 | 14,000 |
| 2006/03/23 | 407 | 413 | 407 | 413 | 3,000 |
| 2006/03/22 | 410 | 410 | 406 | 409 | 15,000 |
| 2006/03/20 | 401 | 408 | 401 | 408 | 4,000 |
| 2006/03/17 | 404 | 404 | 399 | 400 | 4,000 |
| 2006/03/16 | 410 | 410 | 383 | 396 | 26,000 |
| 2006/03/15 | 415 | 415 | 406 | 406 | 10,000 |
| 2006/03/14 | 410 | 410 | 401 | 410 | 4,000 |
| 2006/03/13 | 395 | 405 | 395 | 400 | 13,000 |
| 2006/03/10 | 390 | 392 | 390 | 391 | 13,000 |
| 2006/03/09 | 400 | 400 | 390 | 390 | 8,000 |
| 2006/03/08 | 390 | 400 | 390 | 400 | 10,000 |
| 2006/03/07 | 404 | 404 | 404 | 404 | 30,000 |
| 2006/03/06 | 415 | 415 | 400 | 405 | 12,000 |
| 2006/03/03 | 420 | 423 | 415 | 416 | 7,000 |
| 2006/03/02 | 433 | 433 | 420 | 420 | 3,000 |
| 2006/03/01 | 423 | 423 | 421 | 421 | 8,000 |
| 2006/02/28 | 423 | 423 | 423 | 423 | 5,000 |
| 2006/02/27 | 421 | 440 | 421 | 431 | 14,000 |
| 2006/02/24 | 426 | 430 | 420 | 420 | 31,000 |
| 2006/02/23 | 410 | 421 | 410 | 420 | 5,000 |
| 2006/02/22 | 396 | 427 | 396 | 423 | 28,000 |
| 2006/02/21 | 361 | 400 | 361 | 395 | 31,000 |
| 2006/02/20 | 389 | 389 | 366 | 366 | 72,000 |
| 2006/02/17 | 425 | 428 | 412 | 412 | 27,000 |
| 2006/02/16 | 421 | 431 | 420 | 420 | 85,000 |
| 2006/02/15 | 445 | 448 | 421 | 421 | 141,000 |
| 2006/02/14 | 460 | 468 | 430 | 460 | 62,000 |
| 2006/02/13 | 498 | 499 | 476 | 480 | 31,000 |
| 2006/02/10 | 512 | 520 | 497 | 500 | 81,000 |
| 2006/02/09 | 535 | 535 | 500 | 500 | 82,000 |
| 2006/02/08 | 560 | 560 | 541 | 541 | 93,000 |
| 2006/02/07 | 550 | 569 | 545 | 569 | 146,000 |
| 2006/02/06 | 540 | 570 | 540 | 561 | 52,000 |
| 2006/02/03 | 532 | 553 | 532 | 550 | 55,000 |
| 2006/02/02 | 555 | 566 | 528 | 530 | 128,000 |
| 2006/02/01 | 545 | 596 | 531 | 585 | 105,000 |
| 2006/01/31 | 522 | 530 | 518 | 527 | 50,000 |
| 2006/01/30 | 507 | 526 | 503 | 512 | 43,000 |
| 2006/01/27 | 500 | 510 | 497 | 503 | 18,000 |
| 2006/01/26 | 492 | 500 | 492 | 497 | 32,000 |
| 2006/01/25 | 500 | 505 | 493 | 497 | 30,000 |
| 2006/01/24 | 513 | 527 | 483 | 495 | 98,000 |
| 2006/01/23 | 500 | 528 | 490 | 522 | 46,000 |
| 2006/01/20 | 534 | 535 | 495 | 496 | 38,000 |
| 2006/01/19 | 465 | 546 | 464 | 495 | 208,000 |
| 2006/01/18 | 567 | 567 | 468 | 495 | 126,000 |
| 2006/01/17 | 615 | 615 | 550 | 568 | 213,000 |
| 2006/01/16 | 655 | 655 | 610 | 620 | 408,000 |
| 2006/01/13 | 620 | 667 | 590 | 637 | 622,000 |
| 2006/01/12 | 530 | 582 | 530 | 582 | 463,000 |
| 2006/01/11 | 549 | 570 | 511 | 530 | 123,000 |
| 2006/01/10 | 517 | 540 | 517 | 537 | 79,000 |
| 2006/01/06 | 495 | 510 | 488 | 510 | 29,000 |
| 2006/01/05 | 479 | 491 | 479 | 491 | 38,000 |
| 2006/01/04 | 470 | 479 | 470 | 479 | 19,000 |